14,150€
2,54%
Echtzeit-Aktienkurs Facc AG
Bid:
Ask:
Aktienkurse zur Facc AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 13,79 | 14,41 | 13,79 | 14,10 | 1,81% | 5.743,00 |
| 08.10.2026 | 14,29 | 14,31 | 13,67 | 13,85 | -3,42% | 26.609,00 |
| 07.10.2026 | 14,72 | 14,81 | 14,30 | 14,34 | -2,85% | 4.000,00 |
| 06.10.2026 | 14,86 | 15,19 | 14,73 | 14,76 | -0,74% | - |
| 05.10.2026 | 14,99 | 15,10 | 14,70 | 14,87 | -1,00% | - |
| 02.10.2026 | 15,27 | 15,44 | 14,90 | 15,02 | -1,12% | 3.900,00 |
| 01.10.2026 | 15,67 | 15,68 | 15,15 | 15,19 | -3,13% | - |
| 30.09.2026 | 15,81 | 15,84 | 15,54 | 15,68 | -0,70% | - |
| 29.09.2026 | 15,72 | 15,87 | 15,47 | 15,79 | -0,63% | - |
| 28.09.2026 | 15,55 | 16,08 | 15,46 | 15,89 | 1,79% | - |
| 25.09.2026 | 15,82 | 16,11 | 15,50 | 15,61 | -1,20% | - |
| 24.09.2026 | 15,30 | 15,99 | 15,29 | 15,80 | 2,73% | 2.415,00 |
| 23.09.2026 | 15,36 | 15,51 | 15,27 | 15,38 | -0,32% | - |
| 22.09.2026 | 15,27 | 15,53 | 15,14 | 15,43 | 0,72% | 3.800,00 |
| 21.09.2026 | 15,46 | 15,53 | 15,16 | 15,32 | 0,07% | 4.300,00 |
| 18.09.2026 | 15,36 | 15,56 | 15,18 | 15,31 | -0,46% | - |
| 17.09.2026 | 15,32 | 15,61 | 15,32 | 15,38 | 0,39% | 14.400,00 |
| 16.09.2026 | 15,20 | 15,45 | 15,19 | 15,32 | 1,46% | - |
| 15.09.2026 | 15,26 | 15,49 | 15,07 | 15,10 | -1,88% | - |
| 14.09.2026 | 15,93 | 15,97 | 15,17 | 15,39 | -1,97% | - |
| 11.09.2026 | 15,86 | 16,03 | 15,60 | 15,70 | -1,13% | - |
| 10.09.2026 | 15,98 | 16,10 | 15,67 | 15,88 | -0,25% | - |
| 09.09.2026 | 16,26 | 16,29 | 15,80 | 15,92 | -2,15% | 10.000,00 |
| 08.09.2026 | 16,24 | 16,47 | 16,06 | 16,27 | 0,00% | - |
| 07.09.2026 | 16,74 | 16,80 | 16,27 | 16,27 | -2,28% | 795,00 |
| 04.09.2026 | 16,58 | 16,99 | 16,43 | 16,65 | 0,48% | 4.800,00 |
| 03.09.2026 | 16,80 | 16,85 | 16,36 | 16,57 | -1,25% | 5.750,00 |
| 02.09.2026 | 16,47 | 16,93 | 16,44 | 16,78 | 1,70% | 12.900,00 |
| 01.09.2026 | 16,83 | 16,84 | 16,31 | 16,50 | -1,61% | 13.200,00 |
| 31.08.2026 | 16,70 | 16,93 | 16,68 | 16,77 | 0,36% | - |
| 28.08.2026 | 16,43 | 17,19 | 16,43 | 16,71 | 1,58% | - |
| 27.08.2026 | 16,20 | 16,57 | 16,03 | 16,45 | 1,48% | - |
| 26.08.2026 | 15,48 | 16,28 | 15,46 | 16,21 | 4,45% | - |
| 25.08.2026 | 15,10 | 16,33 | 15,07 | 15,52 | 2,99% | 5.450,00 |
| 24.08.2026 | 15,65 | 15,69 | 15,00 | 15,07 | -1,05% | 41.800,00 |
| 21.08.2026 | 15,68 | 15,79 | 15,09 | 15,23 | -2,87% | 7.407,00 |
| 20.08.2026 | 16,26 | 16,42 | 15,61 | 15,68 | -3,74% | 2.000,00 |
| 19.08.2026 | 17,00 | 17,05 | 15,63 | 16,29 | -4,96% | 19.012,00 |
| 18.08.2026 | 17,39 | 17,45 | 16,77 | 17,14 | -1,66% | 3.740,00 |
| 17.08.2026 | 17,27 | 17,73 | 17,27 | 17,43 | 0,06% | - |
| 14.08.2026 | 16,80 | 17,45 | 16,50 | 17,42 | 3,51% | 4.500,00 |
| 13.08.2026 | 16,46 | 17,13 | 16,31 | 16,83 | 2,37% | - |
| 12.08.2026 | 16,60 | 16,70 | 16,41 | 16,44 | -0,72% | 234,00 |
| 11.08.2026 | 16,56 | 16,74 | 16,40 | 16,56 | 0,12% | 736,00 |
| 10.08.2026 | 16,71 | 16,98 | 16,48 | 16,54 | -1,08% | - |
| 07.08.2026 | 17,04 | 17,17 | 16,58 | 16,72 | -1,82% | - |
| 06.08.2026 | 17,48 | 17,56 | 16,95 | 17,03 | -2,57% | - |
| 05.08.2026 | 17,21 | 17,70 | 17,10 | 17,48 | 1,86% | - |
| 04.08.2026 | 17,17 | 17,40 | 16,89 | 17,16 | 0,06% | 23.600,00 |
| 03.08.2026 | 16,92 | 17,15 | 16,66 | 17,15 | 3,38% | - |
| 31.07.2026 | 16,52 | 17,06 | 16,38 | 16,59 | 0,97% | 1.957,00 |
| 30.07.2026 | 15,97 | 16,60 | 15,97 | 16,43 | 1,61% | 12.600,00 |
| 29.07.2026 | 15,57 | 16,24 | 15,56 | 16,17 | 3,45% | 5.550,00 |
| 28.07.2026 | 15,87 | 16,04 | 15,55 | 15,63 | -1,08% | 7.792,00 |
| 27.07.2026 | 16,06 | 16,45 | 15,69 | 15,80 | -0,19% | - |
| 24.07.2026 | 15,73 | 16,24 | 15,57 | 15,83 | 0,76% | - |
| 23.07.2026 | 15,90 | 16,17 | 15,66 | 15,71 | -2,06% | 1.000,00 |
| 22.07.2026 | 16,65 | 16,69 | 15,95 | 16,04 | -2,37% | - |
| 21.07.2026 | 15,98 | 16,51 | 15,98 | 16,43 | 3,27% | - |
| 20.07.2026 | 15,56 | 16,11 | 15,34 | 15,91 | 2,18% | 7.350,00 |
| 17.07.2026 | 15,80 | 16,06 | 15,16 | 15,57 | -2,44% | 48.650,00 |
| 16.07.2026 | 16,86 | 17,10 | 15,66 | 15,96 | -4,26% | 57.476,00 |
| 15.07.2026 | 17,18 | 17,54 | 16,66 | 16,67 | -2,69% | 8.195,00 |
| 14.07.2026 | 17,32 | 17,39 | 16,92 | 17,13 | -0,06% | - |
| 13.07.2026 | 18,07 | 18,09 | 17,09 | 17,14 | -4,99% | 10.602,00 |
| 10.07.2026 | 18,64 | 18,64 | 17,70 | 18,04 | -3,27% | 14.606,00 |
| 09.07.2026 | 18,43 | 18,90 | 18,31 | 18,65 | 1,41% | 3.910,00 |
| 08.07.2026 | 18,47 | 18,70 | 18,07 | 18,39 | -1,87% | 6.730,00 |
| 07.07.2026 | 19,54 | 19,66 | 18,61 | 18,74 | -4,39% | 5.614,00 |
| 06.07.2026 | 19,37 | 19,74 | 19,07 | 19,60 | 3,00% | - |
| 03.07.2026 | 18,61 | 19,06 | 18,52 | 19,03 | 2,48% | 5.560,00 |
| 02.07.2026 | 18,81 | 18,95 | 18,14 | 18,57 | -0,91% | 23.800,00 |
| 01.07.2026 | 17,89 | 18,94 | 17,75 | 18,74 | 4,99% | 3.390,00 |
| 30.06.2026 | 17,92 | 18,35 | 17,62 | 17,85 | 0,00% | - |
| 29.06.2026 | 17,91 | 18,10 | 17,54 | 17,85 | 0,17% | - |
| 26.06.2026 | 17,87 | 17,97 | 17,20 | 17,82 | -0,45% | 27.250,00 |
| 25.06.2026 | 18,85 | 18,93 | 17,67 | 17,90 | -4,43% | - |
| 24.06.2026 | 18,41 | 18,75 | 18,20 | 18,73 | 1,74% | - |
| 23.06.2026 | 18,17 | 18,49 | 17,57 | 18,41 | 0,60% | 12.569,00 |
| 22.06.2026 | 17,98 | 18,41 | 17,73 | 18,30 | 4,87% | 34.880,00 |
| 19.06.2026 | 17,41 | 18,17 | 17,09 | 17,45 | 0,46% | 6.300,00 |
| 18.06.2026 | 17,47 | 17,51 | 17,12 | 17,37 | 0,64% | - |
| 17.06.2026 | 16,90 | 17,38 | 16,84 | 17,26 | 3,91% | - |
| 16.06.2026 | 17,05 | 17,45 | 16,61 | 16,61 | -2,69% | 28.277,00 |
| 15.06.2026 | 16,43 | 17,26 | 16,43 | 17,07 | 4,66% | 18.555,00 |
| 12.06.2026 | 15,67 | 16,46 | 15,45 | 16,31 | 3,75% | 3.344,00 |
| 11.06.2026 | 15,46 | 15,92 | 15,30 | 15,72 | 2,01% | 1.800,00 |
| 10.06.2026 | 15,88 | 15,90 | 15,19 | 15,41 | -2,90% | 6.180,00 |
| 09.06.2026 | 15,93 | 16,25 | 15,68 | 15,87 | -0,19% | - |
| 08.06.2026 | 15,53 | 15,92 | 15,21 | 15,90 | 2,51% | 3.036,00 |
| 05.06.2026 | 16,26 | 16,27 | 15,36 | 15,51 | -4,50% | 33.895,00 |
| 04.06.2026 | 16,98 | 17,07 | 16,13 | 16,24 | -4,58% | 14.500,00 |
| 03.06.2026 | 17,22 | 17,34 | 16,69 | 17,02 | -1,05% | 1.700,00 |
| 02.06.2026 | 16,65 | 17,21 | 16,55 | 17,20 | 3,43% | 2.480,00 |
| 01.06.2026 | 17,50 | 17,59 | 16,39 | 16,63 | -4,59% | 11.047,00 |
| 29.05.2026 | 16,59 | 17,75 | 16,55 | 17,43 | 5,44% | 16.680,00 |
| 28.05.2026 | 16,65 | 16,84 | 16,36 | 16,53 | -1,20% | 1.150,00 |
| 27.05.2026 | 16,82 | 17,01 | 16,41 | 16,73 | -0,12% | 4.910,00 |
| 26.05.2026 | 16,40 | 16,87 | 16,05 | 16,75 | 2,07% | 11.053,00 |
| 25.05.2026 | 15,92 | 16,42 | 15,88 | 16,41 | 3,34% | 4.384,00 |